Gen Digital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	24.620	24.790	23.600	23.900	23.543	12,700,800
2026-01-28	25.200	25.550	24.770	24.790	24.419	7,767,000
2026-01-27	25.580	25.590	25.000	25.210	24.833	3,867,500
2026-01-26	25.510	25.710	25.430	25.630	25.247	4,602,600
2026-01-23	25.170	25.440	25.100	25.410	25.030	4,056,700
2026-01-22	25.270	25.550	25.020	25.220	24.843	6,185,500
2026-01-21	25.210	25.370	24.900	25.200	24.823	4,490,400
2026-01-20	25.750	25.790	25.130	25.140	24.764	5,113,200
2026-01-16	26.410	26.410	26.000	26.100	25.710	4,266,100
2026-01-15	26.310	26.480	26.100	26.380	25.986	3,587,200
2026-01-14	26.160	26.510	26.010	26.240	25.848	3,095,900
2026-01-13	26.770	27.000	26.210	26.280	25.887	4,815,100
2026-01-12	26.850	26.850	26.500	26.770	26.370	2,851,900
2026-01-09	26.490	27.110	26.350	26.960	26.557	3,844,500
2026-01-08	25.910	26.660	25.810	26.540	26.143	3,152,700
2026-01-07	26.220	26.350	25.890	26.110	25.720	3,863,300
2026-01-06	26.030	26.400	25.890	26.210	25.818	3,826,900
2026-01-05	25.990	26.450	25.790	26.140	25.749	4,007,300
2026-01-02	27.230	27.340	26.030	26.070	25.680	3,808,300
2025-12-31	27.360	27.500	27.190	27.190	26.783	2,156,600
2025-12-30	27.530	27.660	27.440	27.460	27.049	1,921,400
2025-12-29	27.730	27.800	27.550	27.580	27.168	4,246,200
2025-12-26	27.560	27.800	27.490	27.770	27.355	2,961,200
2025-12-24	27.470	27.660	27.390	27.640	27.227	2,016,600
2025-12-23	27.650	27.720	27.310	27.450	27.040	2,734,400
2025-12-22	27.500	28.050	27.410	27.720	27.306	3,370,900
2025-12-19	27.640	27.760	27.400	27.610	27.197	21,976,100
2025-12-18	27.960	28.130	27.500	27.690	27.276	5,973,500
2025-12-17	27.390	27.940	27.360	27.900	27.483	8,918,200
2025-12-16	27.510	27.810	27.130	27.380	26.971	5,021,000
2025-12-15	27.790	27.910	27.380	27.490	27.079	5,846,200
2025-12-12	27.790	28.110	27.500	27.670	27.256	3,723,100
2025-12-11	27.520	27.880	27.460	27.780	27.365	3,913,200
2025-12-10	27.090	27.590	26.920	27.530	27.118	5,097,500
2025-12-09	26.750	27.240	26.710	27.140	26.734	2,766,500
2025-12-08	27.110	27.150	26.780	26.840	26.439	3,611,700
2025-12-05	27.090	27.370	26.970	27.090	26.685	4,040,500
2025-12-04	27.200	27.300	26.800	27.060	26.655	3,718,200
2025-12-03	26.160	27.220	26.160	27.190	26.783	3,503,200
2025-12-02	26.420	26.420	26.060	26.250	25.858	3,438,600
2025-12-01	26.170	26.400	25.970	26.280	25.887	3,806,500
2025-11-28	26.340	26.530	26.240	26.370	25.976	1,841,000
2025-11-26	26.700	26.700	26.190	26.240	25.848	2,932,500
2025-11-25	26.260	26.820	26.170	26.680	26.281	3,480,800
2025-11-24	26.500	26.650	26.120	26.150	25.759	6,358,900
2025-11-21	26.130	26.900	26.110	26.540	26.143	6,140,300
2025-11-20	26.260	26.390	25.880	26.060	25.670	6,006,800
2025-11-19	26.320	26.350	25.700	26.060	25.670	5,904,900
2025-11-18	26.100	26.490	25.920	26.340	25.946	5,921,700
2025-11-17	26.700	26.820	26.120	26.140	25.749	5,772,900
2025-11-14	26.660	26.830	26.470	26.700	26.178	5,083,900
2025-11-13	27.000	27.180	26.690	26.720	26.197	6,690,900
2025-11-12	27.110	27.290	26.840	27.000	26.472	6,530,800
2025-11-11	26.370	27.250	26.190	27.140	26.609	7,970,400
2025-11-10	25.840	26.600	25.740	26.350	25.835	6,771,600
2025-11-07	24.770	25.860	24.350	25.770	25.266	9,249,500
2025-11-06	25.860	25.960	25.280	25.450	24.952	6,615,600
2025-11-05	25.940	26.120	25.590	25.840	25.335	3,832,800
2025-11-04	26.220	26.250	25.810	25.870	25.364	3,649,500
2025-11-03	26.380	26.460	25.970	26.280	25.766	3,489,400

← NewerPage 4 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-12-01	2:1
2003-11-20	2:1
2002-02-01	2:1
1991-10-28	2:1

Dividends

Ex-date	Amount
2026-08-17	0.1250 USD
2026-05-18	0.1250 USD
2026-02-13	0.1250 USD
2025-11-17	0.1250 USD
2025-08-18	0.1250 USD
2025-05-19	0.1250 USD
2025-02-14	0.1250 USD
2024-11-18	0.1250 USD
2024-08-19	0.1250 USD
2024-05-17	0.1250 USD
2024-02-15	0.1250 USD
2023-11-17	0.1250 USD
2023-08-18	0.1250 USD
2023-05-19	0.1250 USD
2023-02-16	0.1250 USD
2022-11-18	0.1250 USD
2022-08-19	0.1250 USD
2022-06-07	0.1250 USD
2022-02-18	0.1250 USD
2021-11-19	0.1250 USD
2021-08-20	0.1250 USD
2021-06-08	0.1250 USD
2021-02-19	0.1250 USD
2020-11-20	0.1250 USD
2020-08-21	0.1250 USD
2020-06-09	0.1250 USD
2020-02-21	0.1250 USD
2020-02-03	12.0000 USD
2019-11-22	0.1250 USD
2019-08-23	0.0750 USD
2019-06-07	0.0750 USD
2019-02-15	0.0750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.